Pop Culture Group Co., Ltd (CPOP)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3.0000 | 3.1700 | 2.7500 | 2.8600 | 2.8600 | 1,429,600 |
| 09 may 2024 | 3.5300 | 4.3000 | 2.7800 | 3.1200 | 3.1200 | 76,990,900 |
| 08 may 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 452,000 |
| 07 may 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 2,300 |
| 06 may 2024 | 1.5600 | 1.8520 | 1.5600 | 1.6000 | 1.6000 | 20,800 |
| 03 may 2024 | 1.6200 | 1.7080 | 1.5540 | 1.6000 | 1.6000 | 9,700 |
| 02 may 2024 | 1.6500 | 1.6600 | 1.5780 | 1.6200 | 1.6200 | 4,600 |
| 01 may 2024 | 1.6420 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 2,100 |
| 30 abr 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6690 | 1.6690 | 10,700 |
| 29 abr 2024 | 1.5600 | 1.6800 | 1.5400 | 1.6800 | 1.6800 | 9,700 |
| 26 abr 2024 | 1.7600 | 1.7600 | 1.5300 | 1.5540 | 1.5540 | 15,600 |
| 25 abr 2024 | 1.6500 | 1.7370 | 1.6300 | 1.6700 | 1.6700 | 15,100 |
| 24 abr 2024 | 1.7510 | 1.7510 | 1.6600 | 1.6650 | 1.6650 | 10,100 |
| 23 abr 2024 | 1.7530 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 6,100 |
| 22 abr 2024 | 1.7600 | 1.9000 | 1.7400 | 1.8500 | 1.8500 | 11,300 |
| 19 abr 2024 | 1.8390 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 3,400 |
| 18 abr 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 900 |
| 17 abr 2024 | 1.7000 | 1.9000 | 1.7000 | 1.7090 | 1.7090 | 5,800 |
| 16 abr 2024 | 1.9900 | 1.9900 | 1.4400 | 1.6900 | 1.6900 | 35,400 |
| 15 abr 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9200 | 1.9200 | 13,000 |
| 12 abr 2024 | 2.0600 | 2.1600 | 2.0000 | 2.0300 | 2.0300 | 10,000 |
| 11 abr 2024 | 2.2400 | 2.2400 | 2.0100 | 2.1300 | 2.1300 | 20,900 |
| 10 abr 2024 | 2.0800 | 2.3600 | 2.0500 | 2.2000 | 2.2000 | 48,300 |
| 09 abr 2024 | 2.2200 | 2.2200 | 2.0300 | 2.0300 | 2.0300 | 5,600 |
| 08 abr 2024 | 2.2800 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 5,800 |
| 05 abr 2024 | 2.3600 | 2.3700 | 2.1700 | 2.2300 | 2.2300 | 10,300 |
| 04 abr 2024 | 2.3700 | 2.3700 | 2.2300 | 2.3200 | 2.3200 | 21,400 |
| 03 abr 2024 | 2.2800 | 2.5400 | 2.2000 | 2.2800 | 2.2800 | 49,800 |
| 02 abr 2024 | 2.3500 | 2.3800 | 2.2100 | 2.2300 | 2.2300 | 22,300 |
| 01 abr 2024 | 2.2400 | 2.4150 | 2.2400 | 2.3700 | 2.3700 | 10,400 |
| 28 mar 2024 | 2.3800 | 2.4900 | 2.2400 | 2.3300 | 2.3300 | 36,900 |
| 27 mar 2024 | 2.9700 | 2.9700 | 2.3200 | 2.3200 | 2.3200 | 130,100 |
| 26 mar 2024 | 2.9400 | 3.0100 | 2.8600 | 2.9300 | 2.9300 | 72,800 |
| 25 mar 2024 | 2.9200 | 3.1600 | 2.8300 | 3.0000 | 3.0000 | 39,400 |
| 22 mar 2024 | 3.2100 | 3.2100 | 2.8900 | 2.9800 | 2.9800 | 47,600 |
| 21 mar 2024 | 3.0100 | 3.4200 | 3.0100 | 3.2100 | 3.2100 | 93,300 |
| 20 mar 2024 | 3.0500 | 3.1800 | 2.9020 | 3.0800 | 3.0800 | 59,900 |
| 19 mar 2024 | 3.2000 | 3.3780 | 2.9700 | 3.2400 | 3.2400 | 231,000 |
| 18 mar 2024 | 2.5100 | 3.4300 | 2.3400 | 3.2700 | 3.2700 | 742,300 |
| 15 mar 2024 | 2.5500 | 2.6250 | 2.5100 | 2.6000 | 2.6000 | 32,100 |
| 14 mar 2024 | 2.5600 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 76,700 |
| 13 mar 2024 | 2.5280 | 2.8600 | 2.4800 | 2.5500 | 2.5500 | 139,300 |
| 12 mar 2024 | 2.8300 | 2.8300 | 2.4300 | 2.6100 | 2.6100 | 71,800 |
| 11 mar 2024 | 3.0000 | 3.1800 | 2.7760 | 2.8900 | 2.8900 | 47,600 |
| 08 mar 2024 | 2.9000 | 3.3500 | 2.8800 | 3.0500 | 3.0500 | 109,900 |
| 07 mar 2024 | 2.7600 | 3.0200 | 2.7200 | 2.9200 | 2.9200 | 148,400 |
| 06 mar 2024 | 2.9400 | 3.0000 | 2.8200 | 2.8200 | 2.8200 | 71,600 |
| 05 mar 2024 | 2.8200 | 3.1960 | 2.8000 | 2.8300 | 2.8300 | 159,900 |
| 04 mar 2024 | 3.4400 | 3.5620 | 3.0700 | 3.1800 | 3.1800 | 147,400 |
| 01 mar 2024 | 3.2400 | 3.8500 | 3.0500 | 3.5900 | 3.5900 | 344,400 |
| 29 feb 2024 | 3.6800 | 3.7990 | 3.2500 | 3.4900 | 3.4900 | 86,200 |
| 28 feb 2024 | 3.1200 | 3.6500 | 2.7800 | 3.4700 | 3.4700 | 439,200 |
| 27 feb 2024 | 3.6000 | 3.6810 | 2.8800 | 3.2500 | 3.2500 | 466,800 |
| 26 feb 2024 | 3.9700 | 4.7000 | 3.6500 | 3.7500 | 3.7500 | 911,000 |
| 23 feb 2024 | 6.5900 | 6.7000 | 3.4200 | 3.7400 | 3.7400 | 1,203,800 |
| 22 feb 2024 | 6.3600 | 8.0000 | 6.3600 | 6.6200 | 6.6200 | 16,140,800 |
| 21 feb 2024 | 4.8500 | 9.6700 | 4.8100 | 6.2200 | 6.2200 | 21,548,100 |
| 20 feb 2024 | 3.0200 | 9.4000 | 2.6100 | 7.1900 | 7.1900 | 70,694,500 |
| 16 feb 2024 | 3.9400 | 7.4900 | 2.4800 | 2.6500 | 2.6500 | 43,003,700 |
| 15 feb 2024 | 1.3300 | 1.3370 | 1.1900 | 1.3300 | 1.3300 | 16,600 |
| 14 feb 2024 | 1.1240 | 1.4400 | 1.1240 | 1.2900 | 1.2900 | 42,900 |
| 13 feb 2024 | 1.1230 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 7,800 |
| 12 feb 2024 | 1.2700 | 1.2700 | 1.0300 | 1.1900 | 1.1900 | 57,500 |
| 09 feb 2024 | 1.4300 | 1.4300 | 1.2300 | 1.3000 | 1.3000 | 64,700 |
| 08 feb 2024 | 1.0700 | 2.0700 | 1.0700 | 1.4100 | 1.4100 | 466,000 |
| 07 feb 2024 | 1.1250 | 1.1250 | 1.0500 | 1.0500 | 1.0500 | 5,200 |
| 06 feb 2024 | 1.0500 | 1.1100 | 0.9800 | 1.1100 | 1.1100 | 5,500 |
| 05 feb 2024 | 1.2300 | 1.2300 | 1.0400 | 1.0500 | 1.0500 | 5,400 |
| 02 feb 2024 | 0.9500 | 1.1300 | 0.9500 | 1.1300 | 1.1300 | 2,800 |
| 01 feb 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 9,300 |
| 31 ene 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0150 | 1.0150 | 27,200 |
| 30 ene 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 9,000 |
| 29 ene 2024 | 1.0400 | 1.2200 | 0.9600 | 1.0600 | 1.0600 | 13,000 |
| 26 ene 2024 | 1.0600 | 1.1100 | 0.9610 | 0.9700 | 0.9700 | 5,000 |
| 25 ene 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
| 24 ene 2024 | 1.1800 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 24,400 |
| 23 ene 2024 | 1.0900 | 1.3300 | 1.0400 | 1.1900 | 1.1900 | 26,100 |
| 22 ene 2024 | 1.0280 | 1.1200 | 1.0280 | 1.1090 | 1.1090 | 1,200 |
| 19 ene 2024 | 1.0500 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 4,700 |
| 18 ene 2024 | 1.0500 | 1.0930 | 1.0200 | 1.0200 | 1.0200 | 9,600 |
| 17 ene 2024 | 1.0100 | 1.0200 | 0.9540 | 0.9900 | 0.9900 | 20,700 |
| 16 ene 2024 | 1.0000 | 1.0000 | 0.9090 | 0.9500 | 0.9500 | 2,000 |
| 12 ene 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 20,500 |
| 11 ene 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 7,100 |
| 10 ene 2024 | 1.0300 | 1.0670 | 0.9900 | 1.0400 | 1.0400 | 11,100 |
| 09 ene 2024 | 1.1300 | 1.1300 | 1.0510 | 1.0700 | 1.0700 | 9,400 |
| 08 ene 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 2,600 |
| 05 ene 2024 | 1.0620 | 1.1800 | 1.0620 | 1.1800 | 1.1800 | 1,600 |
| 04 ene 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1100 | 1.1100 | 4,600 |
| 03 ene 2024 | 1.1200 | 1.2010 | 1.0400 | 1.1000 | 1.1000 | 15,700 |
| 02 ene 2024 | 1.0900 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 19,700 |
| 29 dic 2023 | 1.2500 | 1.2900 | 1.0500 | 1.0700 | 1.0700 | 46,600 |
| 28 dic 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0450 | 1.0450 | 24,400 |
| 27 dic 2023 | 1.1800 | 1.1800 | 1.0200 | 1.0500 | 1.0500 | 5,700 |
| 26 dic 2023 | 1.1400 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 9,300 |
| 22 dic 2023 | 1.0810 | 1.1300 | 1.0110 | 1.0700 | 1.0700 | 10,900 |
| 21 dic 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 9,400 |
| 20 dic 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 11,300 |
| 19 dic 2023 | 1.2400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 7,100 |
| 18 dic 2023 | 1.3000 | 1.3900 | 1.1700 | 1.2200 | 1.2200 | 21,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.